S&P Oil & Gas Eqpt & Services SPDR (NY: XES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	322.30	326.15	316.73	316.90	5,443	-1.88(-0.59%)
Jul 30, 2007	317.33	319.56	310.31	318.79	8,504	+2.65(+0.84%)
Jul 27, 2007	321.70	328.06	314.59	316.13	11,389	-7.88(-2.43%)
Jul 26, 2007	325.12	330.17	318.10	324.01	13,924	-7.70(-2.32%)
Jul 25, 2007	328.80	332.52	322.30	331.71	66,446	+2.65(+0.81%)
Jul 24, 2007	332.74	334.11	326.75	329.06	7,382	-8.22(-2.44%)
Jul 23, 2007	338.56	339.67	334.54	337.27	7,394	+3.94(+1.18%)
Jul 20, 2007	334.71	334.71	330.17	333.34	4,684	+0.86(+0.26%)
Jul 19, 2007	329.49	332.71	327.86	332.48	10,607	+6.59(+2.02%)
Jul 18, 2007	322.30	326.40	320.84	325.89	11,938	+5.39(+1.68%)
Jul 17, 2007	327.77	327.77	320.15	320.50	30,758	-6.08(-1.86%)
Jul 16, 2007	328.63	328.71	322.64	326.57	6,927	-2.14(-0.65%)
Jul 13, 2007	327.94	329.74	326.71	328.71	4,614	-0.51(-0.15%)
Jul 12, 2007	327.86	329.40	325.63	329.22	6,191	+5.81(+1.80%)
Jul 11, 2007	322.21	324.86	320.59	323.41	20,279	-1.80(-0.55%)
Jul 10, 2007	324.95	328.63	324.44	325.20	3,925	-2.74(-0.84%)
Jul 09, 2007	329.66	329.66	327.00	327.94	4,228	+0.51(+0.16%)
Jul 06, 2007	326.23	328.93	326.23	327.43	5,397	+3.51(+1.08%)
Jul 05, 2007	324.01	326.40	319.98	323.92	8,200	+1.54(+0.48%)
Jul 03, 2007	321.10	323.24	321.10	322.38	2,336	+1.45(+0.45%)
Jul 02, 2007	317.93	320.93	315.88	320.93	7,558	+5.99(+1.90%)
Jun 29, 2007	317.76	319.98	314.76	314.93	17,756	+0.83(+0.27%)
Jun 28, 2007	320.75	321.10	313.40	314.10	8,387	-3.75(-1.18%)
Jun 27, 2007	308.60	318.27	308.60	317.84	10,817	+4.96(+1.59%)
Jun 26, 2007	316.05	316.56	311.25	312.88	7,967	-5.31(-1.67%)
Jun 25, 2007	318.02	323.06	316.73	318.19	13,854	-6.08(-1.87%)
Jun 22, 2007	323.32	324.61	318.87	324.26	8,995	+0.64(+0.20%)
Jun 21, 2007	316.90	323.92	316.39	323.63	10,396	+7.67(+2.43%)
Jun 20, 2007	324.01	325.12	315.70	315.96	82,497	-5.74(-1.78%)
Jun 19, 2007	319.90	325.81	319.21	321.70	6,903	-0.43(-0.13%)
Jun 18, 2007	319.90	322.64	319.13	322.12	11,600	+2.40(+0.75%)
Jun 15, 2007	321.44	322.21	319.73	319.73	6,565	+2.14(+0.67%)
Jun 14, 2007	315.62	318.44	315.62	317.59	5,490	+6.59(+2.12%)
Jun 13, 2007	305.69	312.19	305.69	311.00	5,875	+8.99(+2.98%)
Jun 12, 2007	307.23	307.66	302.01	302.01	5,759	-4.45(-1.45%)
Jun 11, 2007	305.86	310.23	304.57	306.46	5,700	+4.62(+1.53%)
Jun 08, 2007	300.13	304.15	299.61	301.84	8,854	-1.61(-0.53%)
Jun 07, 2007	310.14	311.42	302.52	303.45	3,808	-4.64(-1.50%)
Jun 06, 2007	311.42	312.45	308.08	308.08	12,546	-6.51(-2.07%)
Jun 05, 2007	314.93	315.96	312.11	314.59	7,943	-2.14(-0.68%)
Jun 04, 2007	311.94	317.07	310.48	316.73	8,188	+7.28(+2.35%)
Jun 01, 2007	309.97	311.08	308.35	309.45	3,609	+1.11(+0.36%)
May 31, 2007	307.66	312.45	306.80	308.34	7,978	-0.26(-0.08%)
May 30, 2007	301.32	308.77	301.15	308.60	6,810	+6.85(+2.27%)
May 29, 2007	302.69	304.15	300.21	301.75	5,338	-1.63(-0.54%)
May 25, 2007	303.20	303.46	300.81	303.38	5,513	+4.54(+1.52%)
May 24, 2007	307.91	309.45	297.04	298.84	11,938	-7.45(-2.43%)
May 23, 2007	307.74	311.37	306.29	306.29	4,579	+0.94(+0.31%)
May 22, 2007	309.11	311.17	305.35	305.35	12,756	-4.62(-1.49%)
May 21, 2007	307.83	313.31	306.63	309.97	10,315	+2.48(+0.81%)
May 18, 2007	304.83	307.49	304.06	307.49	9,660	+5.14(+1.70%)
May 17, 2007	297.04	304.75	296.79	302.35	7,733	+5.22(+1.76%)
May 16, 2007	296.79	297.30	291.56	297.13	7,055	+1.28(+0.43%)
May 15, 2007	295.59	299.70	294.47	295.84	7,207	+0.09(+0.03%)
May 14, 2007	298.07	298.07	293.70	295.76	9,462	+0.69(+0.23%)
May 11, 2007	289.51	296.19	289.00	295.07	84,144	+7.96(+2.77%)
May 10, 2007	292.42	293.45	286.94	287.11	8,457	-6.51(-2.22%)
May 09, 2007	290.62	293.62	288.05	293.62	7,324	+1.37(+0.47%)
May 08, 2007	290.96	292.25	287.55	292.25	4,684	-1.37(-0.47%)
May 07, 2007	292.93	294.13	292.16	293.62	2,254	-0.43(-0.15%)
May 04, 2007	295.33	298.67	292.42	294.05	2,873	+0.77(+0.26%)
May 03, 2007	290.44	294.90	290.28	293.28	5,899	+2.14(+0.74%)
May 02, 2007	289.17	291.22	288.01	291.13	2,499	+3.00(+1.04%)